RVRC Holding AB (publ) (STO:RVRC)
Sweden · Delayed Price · Currency is SEK 60.10
+0.30 (0.50%)
May 26, 2026, 5:29 PM CET
RVRC Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 60.50 | 61.45 | 59.20 | 60.10 | 60.10 | 0.50% | 318,203 |
| May 25, 2026 | 59.90 | 60.55 | 59.70 | 59.80 | 59.80 | -0.17% | 142,460 |
| May 22, 2026 | 58.00 | 60.15 | 58.00 | 59.90 | 59.90 | 4.26% | 343,882 |
| May 21, 2026 | 57.00 | 57.50 | 56.55 | 57.45 | 57.45 | 1.06% | 189,125 |
| May 20, 2026 | 55.90 | 57.40 | 55.65 | 56.85 | 56.85 | 1.52% | 317,611 |
| May 19, 2026 | 56.30 | 56.65 | 55.75 | 56.00 | 56.00 | 0.27% | 220,948 |
| May 18, 2026 | 55.65 | 56.05 | 54.75 | 55.85 | 55.85 | -0.36% | 359,549 |
| May 15, 2026 | 55.50 | 56.05 | 55.30 | 56.05 | 56.05 | 1.63% | 302,517 |
| May 13, 2026 | 55.55 | 56.00 | 55.00 | 55.15 | 55.15 | 0.27% | 214,373 |
| May 12, 2026 | 56.00 | 56.20 | 55.00 | 55.00 | 55.00 | -2.31% | 252,037 |
| May 11, 2026 | 55.60 | 56.65 | 55.25 | 56.30 | 56.30 | 1.26% | 424,481 |
| May 8, 2026 | 55.60 | 56.25 | 55.50 | 55.60 | 55.60 | - | 319,295 |
| May 7, 2026 | 55.55 | 56.70 | 55.40 | 55.60 | 55.60 | 0.09% | 281,304 |
| May 6, 2026 | 54.80 | 56.75 | 54.80 | 55.55 | 55.55 | 1.28% | 341,343 |
| May 5, 2026 | 54.25 | 55.65 | 54.05 | 54.85 | 54.85 | 1.01% | 326,658 |
| May 4, 2026 | 55.55 | 56.00 | 54.30 | 54.30 | 54.30 | -2.16% | 353,296 |
| Apr 30, 2026 | 55.30 | 56.25 | 55.30 | 55.50 | 55.50 | -0.89% | 304,453 |
| Apr 29, 2026 | 57.70 | 57.70 | 55.20 | 56.00 | 56.00 | -2.61% | 759,735 |
| Apr 28, 2026 | 56.10 | 60.18 | 55.15 | 57.50 | 57.50 | -14.50% | 2,763,185 |
| Apr 27, 2026 | 66.95 | 68.60 | 66.80 | 67.25 | 67.25 | 0.07% | 373,218 |
| Apr 24, 2026 | 66.65 | 67.50 | 66.00 | 67.20 | 67.20 | 0.83% | 138,778 |
| Apr 23, 2026 | 67.65 | 68.35 | 66.45 | 66.65 | 66.65 | -1.62% | 156,711 |
| Apr 22, 2026 | 68.95 | 68.95 | 67.70 | 67.75 | 67.75 | -1.31% | 103,612 |
| Apr 21, 2026 | 69.30 | 69.95 | 68.20 | 68.65 | 68.65 | 0.96% | 302,068 |
| Apr 20, 2026 | 69.10 | 69.55 | 67.90 | 68.00 | 68.00 | -2.30% | 155,452 |
| Apr 17, 2026 | 70.70 | 71.05 | 69.00 | 69.60 | 69.60 | -0.07% | 152,724 |
| Apr 16, 2026 | 69.05 | 69.90 | 68.95 | 69.65 | 69.65 | 1.02% | 245,521 |
| Apr 15, 2026 | 70.60 | 71.05 | 68.75 | 68.95 | 68.95 | -2.41% | 187,125 |
| Apr 14, 2026 | 71.10 | 71.80 | 70.60 | 70.65 | 70.65 | -0.42% | 193,173 |
| Apr 13, 2026 | 70.90 | 71.05 | 70.15 | 70.95 | 70.95 | 0.07% | 176,146 |
| Apr 10, 2026 | 69.55 | 71.80 | 69.30 | 70.90 | 70.90 | 2.01% | 302,865 |
| Apr 9, 2026 | 68.95 | 69.85 | 68.10 | 69.50 | 69.50 | 0.29% | 311,197 |
| Apr 8, 2026 | 67.35 | 69.50 | 66.65 | 69.30 | 69.30 | 7.28% | 354,679 |
| Apr 7, 2026 | 66.80 | 68.10 | 63.00 | 64.60 | 64.60 | -3.08% | 416,628 |
| Apr 2, 2026 | 67.90 | 67.90 | 66.40 | 66.65 | 66.65 | -1.99% | 98,546 |
| Apr 1, 2026 | 67.00 | 69.30 | 66.15 | 68.00 | 68.00 | 3.82% | 475,823 |
| Mar 31, 2026 | 65.35 | 66.20 | 65.00 | 65.50 | 65.50 | 0.77% | 418,849 |
| Mar 30, 2026 | 64.95 | 65.30 | 63.60 | 65.00 | 65.00 | -0.15% | 234,179 |
| Mar 27, 2026 | 66.70 | 66.70 | 63.75 | 65.10 | 65.10 | -2.18% | 534,096 |
| Mar 26, 2026 | 64.90 | 67.00 | 64.25 | 66.55 | 66.55 | 2.54% | 1,053,610 |
| Mar 25, 2026 | 65.75 | 66.45 | 63.90 | 64.90 | 64.90 | -1.59% | 423,465 |
| Mar 24, 2026 | 66.80 | 67.05 | 65.80 | 65.95 | 65.95 | -0.83% | 260,159 |
| Mar 23, 2026 | 66.60 | 68.00 | 64.20 | 66.50 | 66.50 | -1.63% | 313,793 |
| Mar 20, 2026 | 67.50 | 69.30 | 67.15 | 67.60 | 67.60 | 1.05% | 331,905 |
| Mar 19, 2026 | 67.00 | 67.45 | 66.00 | 66.90 | 66.90 | -1.25% | 341,855 |
| Mar 18, 2026 | 68.60 | 70.25 | 67.30 | 67.75 | 67.75 | -0.95% | 366,533 |
| Mar 17, 2026 | 68.90 | 69.00 | 67.95 | 68.40 | 68.40 | -0.87% | 265,732 |
| Mar 16, 2026 | 67.55 | 69.00 | 67.05 | 69.00 | 69.00 | 2.37% | 290,481 |
| Mar 13, 2026 | 66.45 | 68.20 | 65.45 | 67.40 | 67.40 | 1.20% | 478,869 |
| Mar 12, 2026 | 66.10 | 67.20 | 66.10 | 66.60 | 66.60 | 0.76% | 376,638 |